Italia Markets close in 4 hrs 25 mins

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19.522,62-182,48 (-0,93%)
Alla chiusura: 05:15PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:20000.00
Opzioni d'acquistoper22 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240722C200000002024-07-19 4:04PM EDT2024-07-224.200.000.000.00-43806.25%
NDXP240723C200000002024-07-19 3:46PM EDT2024-07-2313.700.000.000.00-30256.25%
NDXP240724C200000002024-07-19 3:20PM EDT2024-07-2438.820.000.000.00-8106.25%
NDXP240725C200000002024-07-19 3:49PM EDT2024-07-2540.970.000.000.00-10503.13%
NDXP240726C200000002024-07-19 4:09PM EDT2024-07-2652.200.000.000.00-25953.13%
NDXP240729C200000002024-07-19 3:59PM EDT2024-07-2969.500.000.000.00-1483.13%
NDXP240730C200000002024-07-17 10:45AM EDT2024-07-30257.900.000.000.00--03.13%
NDXP240731C200000002024-07-19 4:00PM EDT2024-07-31108.950.000.000.00-363.13%
NDXP240801C200000002024-07-19 3:00PM EDT2024-08-01122.400.000.000.00-12163.13%
NDXP240802C200000002024-07-17 12:13PM EDT2024-08-02271.360.000.000.00-15353.13%
NDXP240805C200000002024-07-18 1:22PM EDT2024-08-05233.170.000.000.00-871.56%
NDXP240806C200000002024-07-17 11:22AM EDT2024-08-06335.000.000.000.00--01.56%
NDXP240807C200000002024-07-19 3:03PM EDT2024-08-07180.200.000.000.00-12161.56%
NDXP240808C200000002024-07-18 11:30AM EDT2024-08-08226.010.000.000.00-841.56%
NDXP240809C200000002024-07-19 3:24PM EDT2024-08-09211.200.000.000.00-5191.56%
NDXP240813C200000002024-07-12 9:59AM EDT2024-08-13646.480.000.000.00--21.56%
NDXP240815C200000002024-07-19 2:43PM EDT2024-08-15224.650.000.000.00-101.56%
NDX240816C200000002024-07-19 12:43PM EDT2024-08-16242.470.000.000.00-10841.56%
NDXP240820C200000002024-07-19 11:45AM EDT2024-08-20268.900.000.000.00-301.56%
NDXP240821C200000002024-07-19 11:45AM EDT2024-08-21277.600.000.000.00-331.56%
NDXP240823C200000002024-07-18 2:55PM EDT2024-08-23339.650.000.000.00-141.56%
NDXP240830C200000002024-07-19 11:41AM EDT2024-08-30351.140.000.000.00-201.56%
NDXP240906C200000002024-07-19 12:17PM EDT2024-09-06412.000.000.000.00-201.56%
NDX240920C200000002024-07-19 3:39PM EDT2024-09-20463.470.000.000.00-109650.78%
NDXP240930C200000002024-07-05 9:31AM EDT2024-09-30911.870.000.000.00-100.78%
NDX241018C200000002024-07-15 9:40AM EDT2024-10-181,152.200.000.000.00-8400.78%
NDX241115C200000002024-07-12 10:00AM EDT2024-11-151,293.940.000.000.00-21000.78%
NDX241220C200000002024-07-19 12:54PM EDT2024-12-20979.300.000.000.00-18420.78%
NDXP241231C200000002024-07-19 2:05PM EDT2024-12-311,015.130.000.000.00-140.78%
NDX250117C200000002024-07-19 10:23AM EDT2025-01-171,191.980.000.000.00-1005810.78%
NDX250321C200000002024-04-24 10:45AM EDT2025-03-21648.80982.601,001.900.00-108419.07%
NDXP250331C200000002024-07-03 12:06PM EDT2025-03-311,783.650.000.000.00-360.39%
NDX250417C200000002024-05-10 9:30AM EDT2025-04-17857.601,175.401,202.000.00--121.08%
NDX250516C200000002024-07-09 9:35AM EDT2025-05-162,237.400.000.000.00-2370.39%
NDX250620C200000002024-07-11 11:04AM EDT2025-06-202,255.000.000.000.00-10270.39%
NDX250919C200000002024-07-11 4:14PM EDT2025-09-192,472.000.000.000.00-680.39%
NDX251219C200000002024-06-25 2:27PM EDT2025-12-192,441.000.000.000.00-150.39%
Opzioni di venditaper22 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NDXP240722P200000002024-07-19 2:50PM EDT2024-07-22480.660.000.000.00-144900.00%
NDXP240723P200000002024-07-19 10:37AM EDT2024-07-23395.670.000.000.00-1260.00%
NDXP240724P200000002024-07-18 12:14PM EDT2024-07-24420.580.000.000.00-190.00%
NDXP240725P200000002024-07-17 11:02AM EDT2024-07-25235.650.000.000.00-5220.00%
NDXP240726P200000002024-07-19 3:40PM EDT2024-07-26499.510.000.000.00-6230.00%
NDXP240729P200000002024-07-11 3:05PM EDT2024-07-29144.400.000.000.00--00.00%
NDXP240730P200000002024-07-11 1:35PM EDT2024-07-30162.750.000.000.00--00.00%
NDXP240731P200000002024-07-18 11:06AM EDT2024-07-31388.050.000.000.00-1340.00%
NDXP240801P200000002024-07-19 3:00PM EDT2024-08-01548.000.000.000.00-230.00%
NDXP240802P200000002024-07-17 2:30PM EDT2024-08-02353.200.000.000.00-400.00%
NDXP240805P200000002024-07-17 12:14PM EDT2024-08-05372.900.000.000.00-210.00%
NDXP240806P200000002024-07-16 10:52AM EDT2024-08-06163.600.000.000.00--10.00%
NDXP240807P200000002024-07-12 3:20PM EDT2024-08-07146.570.000.000.00--00.00%
NDXP240808P200000002024-07-18 11:22AM EDT2024-08-08520.930.000.000.00-19250.00%
NDXP240809P200000002024-07-19 11:31AM EDT2024-08-09573.420.000.000.00-1160.00%
NDXP240812P200000002024-07-17 9:36AM EDT2024-08-12296.960.000.000.00-2210.00%
NDXP240813P200000002024-07-17 12:59PM EDT2024-08-13407.700.000.000.00--10.00%
NDXP240814P200000002024-07-17 1:33PM EDT2024-08-14412.120.000.000.00-2210.00%
NDX240816P200000002024-07-19 2:07PM EDT2024-08-16615.650.000.000.00-131430.00%
NDXP240819P200000002024-07-19 1:08PM EDT2024-08-19653.870.000.000.00-110.00%
NDXP240822P200000002024-07-18 9:30AM EDT2024-08-22427.100.000.000.00-110.00%
NDXP240823P200000002024-07-17 3:38PM EDT2024-08-23467.450.000.000.00-120.00%
NDXP240830P200000002024-07-18 3:13PM EDT2024-08-30656.290.000.000.00-3800.00%
NDX240920P200000002024-07-18 3:45PM EDT2024-09-20644.350.000.000.00-6900.00%
NDXP240930P200000002024-07-18 10:06AM EDT2024-09-30585.900.000.000.00-4130.00%
NDX241018P200000002024-07-17 2:22PM EDT2024-10-18659.420.000.000.00-441430.00%
NDX241115P200000002024-07-19 12:20PM EDT2024-11-15900.000.000.000.00-11270.00%
NDX241220P200000002024-07-18 10:39AM EDT2024-12-20893.250.000.000.00-302940.00%
NDXP241231P200000002024-07-15 12:20PM EDT2024-12-31683.100.000.000.00-1000.00%
NDX250117P200000002024-07-19 11:15AM EDT2025-01-171,029.900.000.000.00-3108760.00%
NDX250221P200000002024-07-12 11:32AM EDT2025-02-21774.600.000.000.00--10.00%
NDX250321P200000002024-06-12 1:40PM EDT2025-03-211,111.21855.50864.700.00--29.28%
NDX250516P200000002024-07-01 12:17PM EDT2025-05-161,103.560.000.000.00-10150.00%
NDX250620P200000002024-07-12 9:41AM EDT2025-06-201,027.350.000.000.00-10310.00%
NDX251219P200000002024-07-10 10:17AM EDT2025-12-191,185.600.000.000.00-15360.00%